Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 7.057 | 7.207 | 7.027 | 7.102 | 280,059 | +0.11(+1.61%) |
May 27, 2005 | 6.877 | 7.057 | 6.809 | 6.989 | 200,262 | +0.15(+2.19%) |
May 26, 2005 | 6.824 | 6.854 | 6.749 | 6.839 | 376,785 | +0.06(+0.89%) |
May 25, 2005 | 6.899 | 6.929 | 6.764 | 6.779 | 550,396 | -0.09(-1.31%) |
May 24, 2005 | 6.944 | 7.049 | 6.862 | 6.869 | 363,628 | -0.07(-1.08%) |
May 23, 2005 | 7.154 | 7.248 | 6.937 | 6.944 | 484,510 | -0.26(-3.64%) |
May 20, 2005 | 7.057 | 7.207 | 6.974 | 7.207 | 284,745 | +0.23(+3.33%) |
May 19, 2005 | 6.899 | 6.989 | 6.824 | 6.974 | 303,137 | +0.09(+1.31%) |
May 18, 2005 | 7.042 | 7.049 | 6.764 | 6.884 | 601,114 | -0.04(-0.54%) |
May 17, 2005 | 7.162 | 7.184 | 6.907 | 6.922 | 620,885 | -0.23(-3.25%) |
May 16, 2005 | 6.772 | 7.162 | 6.749 | 7.154 | 326,765 | +0.32(+4.72%) |
May 13, 2005 | 7.124 | 7.169 | 6.749 | 6.832 | 599,858 | -0.29(-4.11%) |
May 12, 2005 | 7.199 | 7.267 | 6.952 | 7.124 | 790,451 | -0.31(-4.14%) |
May 11, 2005 | 7.432 | 7.492 | 7.349 | 7.432 | 409,437 | +0.04(+0.51%) |
May 10, 2005 | 7.582 | 7.582 | 7.304 | 7.394 | 645,082 | -0.13(-1.69%) |
May 09, 2005 | 7.424 | 7.567 | 7.364 | 7.522 | 428,265 | +0.11(+1.42%) |
May 06, 2005 | 7.214 | 7.694 | 7.207 | 7.417 | 945,960 | +0.22(+3.02%) |
May 05, 2005 | 7.267 | 7.304 | 7.192 | 7.199 | 604,063 | -0.01(-0.21%) |
May 04, 2005 | 7.109 | 7.289 | 7.012 | 7.214 | 263,982 | +0.14(+2.01%) |
May 03, 2005 | 7.132 | 7.244 | 6.734 | 7.072 | 715,313 | +0.03(+0.43%) |
May 02, 2005 | 7.154 | 7.274 | 7.004 | 7.042 | 499,347 | -0.01(-0.16%) |
Apr 29, 2005 | 6.982 | 7.199 | 6.959 | 7.053 | 509,574 | +0.09(+1.35%) |
Apr 28, 2005 | 7.124 | 7.162 | 6.959 | 6.959 | 534,255 | -0.16(-2.32%) |
Apr 27, 2005 | 7.109 | 7.237 | 7.109 | 7.124 | 478,661 | +0.00(+0.00%) |
Apr 26, 2005 | 7.342 | 7.342 | 7.117 | 7.124 | 291,264 | -0.13(-1.86%) |
Apr 25, 2005 | 7.192 | 7.447 | 7.154 | 7.259 | 504,491 | +0.08(+1.15%) |
Apr 22, 2005 | 7.349 | 7.469 | 7.019 | 7.177 | 547,932 | -0.19(-2.65%) |
Apr 21, 2005 | 7.379 | 7.529 | 7.289 | 7.372 | 334,439 | -0.01(-0.10%) |
Apr 20, 2005 | 7.409 | 7.514 | 7.357 | 7.379 | 223,494 | +0.01(+0.10%) |
Apr 19, 2005 | 7.409 | 7.499 | 7.327 | 7.372 | 411,152 | +0.02(+0.31%) |
Apr 18, 2005 | 7.147 | 7.349 | 7.124 | 7.349 | 601,298 | +0.25(+3.59%) |
Apr 15, 2005 | 7.207 | 7.237 | 7.079 | 7.094 | 312,687 | -0.11(-1.56%) |
Apr 14, 2005 | 7.349 | 7.349 | 7.162 | 7.207 | 368,154 | -0.07(-0.93%) |
Apr 13, 2005 | 7.259 | 7.477 | 7.109 | 7.274 | 700,068 | +0.01(+0.21%) |
Apr 12, 2005 | 7.387 | 7.417 | 7.222 | 7.259 | 595,355 | -0.11(-1.53%) |
Apr 11, 2005 | 7.537 | 7.537 | 7.349 | 7.372 | 269,789 | -0.13(-1.70%) |
Apr 08, 2005 | 7.619 | 7.627 | 7.499 | 7.499 | 299,276 | -0.10(-1.38%) |
Apr 07, 2005 | 7.522 | 7.634 | 7.499 | 7.604 | 176,959 | +0.10(+1.40%) |
Apr 06, 2005 | 7.552 | 7.619 | 7.342 | 7.499 | 377,399 | +0.00(+0.00%) |
Apr 05, 2005 | 7.702 | 7.784 | 7.387 | 7.499 | 516,794 | -0.08(-1.09%) |
Apr 04, 2005 | 7.462 | 7.634 | 7.462 | 7.582 | 403,987 | +0.08(+1.10%) |
Apr 01, 2005 | 7.649 | 7.649 | 7.192 | 7.499 | 650,282 | -0.04(-0.50%) |
Mar 31, 2005 | 7.672 | 7.694 | 7.432 | 7.537 | 480,071 | -0.11(-1.47%) |
Mar 30, 2005 | 7.559 | 7.754 | 7.469 | 7.649 | 1,266,965 | +0.13(+1.75%) |
Mar 29, 2005 | 7.312 | 7.799 | 7.162 | 7.518 | 1,302,676 | +0.18(+2.40%) |
Mar 28, 2005 | 7.319 | 7.537 | 7.259 | 7.342 | 2,019,194 | +0.32(+4.59%) |
Mar 24, 2005 | 6.937 | 7.042 | 6.877 | 7.019 | 475,477 | +0.19(+2.74%) |
Mar 23, 2005 | 6.749 | 6.937 | 6.682 | 6.832 | 273,774 | +0.05(+0.77%) |
Mar 22, 2005 | 6.749 | 6.839 | 6.712 | 6.779 | 748,448 | +0.10(+1.46%) |
Mar 21, 2005 | 6.742 | 7.064 | 6.547 | 6.682 | 1,104,879 | +0.00(+0.00%) |
Mar 18, 2005 | 6.674 | 6.682 | 6.584 | 6.682 | 375,892 | +0.06(+0.91%) |
Mar 17, 2005 | 6.397 | 6.674 | 6.397 | 6.622 | 330,639 | +0.08(+1.26%) |
Mar 16, 2005 | 6.382 | 6.569 | 6.375 | 6.539 | 687,515 | +0.17(+2.71%) |
Mar 15, 2005 | 6.427 | 6.532 | 6.314 | 6.367 | 402,629 | -0.07(-1.16%) |
Mar 14, 2005 | 6.367 | 6.487 | 6.255 | 6.442 | 577,841 | +0.14(+2.26%) |
Mar 11, 2005 | 6.247 | 6.345 | 6.105 | 6.300 | 581,768 | +0.10(+1.69%) |
Mar 10, 2005 | 6.337 | 6.337 | 6.145 | 6.195 | 420,379 | -0.05(-0.84%) |
Mar 09, 2005 | 6.367 | 6.479 | 6.150 | 6.247 | 652,623 | -0.04(-0.72%) |
Mar 08, 2005 | 6.494 | 6.509 | 6.262 | 6.292 | 351,135 | -0.19(-2.89%) |
Mar 07, 2005 | 6.712 | 6.712 | 6.442 | 6.479 | 418,499 | -0.14(-2.15%) |
Mar 04, 2005 | 6.472 | 6.734 | 6.472 | 6.622 | 782,253 | +0.13(+1.96%) |
Mar 03, 2005 | 6.644 | 6.712 | 6.195 | 6.494 | 665,847 | +0.08(+1.17%) |
Mar 02, 2005 | 6.442 | 6.562 | 6.382 | 6.419 | 212,486 | -0.02(-0.35%) |